Chuanglian Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 02371  2004-11-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.032 0.029 0.033 1,522,584 0.032 0.029 0.033 0.027 0.038 51,608,000 0.0295 6.67%
2025-11-28 0 20 0.030 0.029 0.030 3,244,900 0.030 0.029 0.030 0.028 0.036 105,428,000 0.0308 -9.09%
2025-10-31 0 20 0.033 0.031 0.033 2,317,268 0.033 0.031 0.033 0.031 0.039 69,232,000 0.0335 0.00%
2025-09-30 0 22 0.033 0.031 0.033 3,354,900 0.033 0.031 0.033 0.031 0.039 98,500,000 0.0341 -10.81%
2025-08-29 0 21 0.037 0.034 0.037 2,027,752 0.037 0.034 0.037 0.030 0.040 55,208,000 0.0367 -5.13%
2025-07-31 0 22 0.039 0.037 0.040 3,571,908 0.039 0.037 0.040 0.035 0.044 89,444,000 0.0399 -7.14%
2025-06-30 0 21 0.042 0.039 0.042 5,092,300 0.042 0.039 0.042 0.026 0.049 141,272,000 0.0360 50.00%
2025-05-30 0 20 0.028 0.026 0.028 854,956 0.028 0.026 0.028 0.025 0.028 32,416,000 0.0264 0.00%
2025-04-30 0 19 0.028 0.025 0.028 448,580 0.028 0.025 0.028 0.023 0.028 18,248,000 0.0246 -3.45%
2025-03-31 0 21 0.029 0.027 0.029 2,004,400 0.029 0.027 0.029 0.025 0.029 75,920,000 0.0264 20.83%
2025-02-28 0 20 0.024 0.023 0.024 2,738,478 0.024 0.023 0.024 0.021 0.029 116,102,000 0.0236 -4.00%
2025-01-28 0 19 0.025 0.023 0.025 1,656,240 0.025 0.023 0.025 0.019 0.025 74,908,000 0.0221 25.00%
2024-12-31 0 20 0.020 0.019 0.020 635,448 0.020 0.019 0.020 0.018 0.026 30,356,000 0.0209 -20.00%
2024-11-29 0 21 0.025 0.024 0.025 1,553,296 0.025 0.024 0.025 0.019 0.025 70,844,000 0.0219 13.64%
2024-10-31 0 21 0.022 0.020 0.022 3,298,440 0.022 0.020 0.022 0.019 0.029 141,704,000 0.0233 0.00%
2024-09-30 0 19 0.022 0.021 0.023 13,825,468 0.022 0.021 0.023 0.018 0.031 573,144,000 0.0241 22.22%
2024-08-30 0 22 0.018 0.016 0.018 723,708 0.018 0.016 0.018 0.014 0.022 38,520,000 0.0188 0.00%
2024-07-31 0 22 0.018 0.015 0.018 131,376 0.018 0.015 0.018 0.014 0.018 8,432,000 0.0156 12.50%
2024-06-28 0 19 0.016 0.014 0.016 290,408 0.016 0.014 0.016 0.015 0.019 17,872,000 0.0162 -15.79%
2024-05-31 0 21 0.019 0.016 0.019 453,884 0.019 0.016 0.019 0.014 0.019 27,640,000 0.0164 26.67%
2024-04-30 0 20 0.015 0.015 0.016 2,604,543 0.015 0.015 0.016 0.013 0.021 166,245,000 0.0157 -28.57%
2024-03-28 0 20 0.021 0.017 0.021 381,392 0.021 0.017 0.021 0.016 0.022 20,428,000 0.0187 5.00%
2024-02-29 0 19 0.020 0.018 0.020 608,784 0.020 0.018 0.020 0.017 0.028 30,324,000 0.0201 11.11%
2024-01-31 0 22 0.018 0.017 0.018 484,852 0.018 0.017 0.018 0.016 0.023 26,891,306 0.0180 -14.29%
2023-12-29 0 19 0.021 0.019 0.021 1,073,456 0.021 0.019 0.021 0.018 0.024 52,676,000 0.0204 -12.50%
2023-11-30 0 22 0.024 0.022 0.024 2,911,968 0.024 0.022 0.024 0.020 0.026 126,416,000 0.0230 -7.69%
2023-10-31 0 20 0.026 0.025 0.026 684,404 0.026 0.025 0.026 0.024 0.028 26,852,000 0.0255 0.00%
2023-09-29 0 19 0.026 0.023 0.026 750,156 0.026 0.023 0.026 0.023 0.028 29,312,000 0.0256 -3.70%
2023-08-31 0 23 0.027 0.024 0.026 2,863,700 0.027 0.024 0.026 0.016 0.036 104,048,000 0.0275 -27.03%
2023-07-31 0 20 0.037 0.035 0.037 2,174,128 0.037 0.035 0.037 0.032 0.037 63,048,000 0.0345 2.78%
2023-06-30 0 21 0.036 0.034 0.035 4,461,696 0.036 0.034 0.035 0.029 0.042 137,032,000 0.0326 20.00%
2023-05-31 0 21 0.030 0.029 0.030 2,219,840 0.030 0.029 0.030 0.028 0.033 74,416,000 0.0298 -11.76%
2023-04-28 0 17 0.034 0.033 0.034 1,168,140 0.034 0.033 0.034 0.031 0.043 31,864,000 0.0367 -17.07%
2023-03-31 0 23 0.041 0.041 0.042 7,540,916 0.041 0.041 0.042 0.037 0.052 172,492,000 0.0437 -14.58%
2023-02-28 0 20 0.048 0.043 0.048 6,938,504 0.048 0.043 0.048 0.036 0.060 156,620,000 0.0443 14.29%
2023-01-31 0 18 0.042 0.040 0.042 11,079,080 0.042 0.040 0.042 0.030 0.048 310,512,000 0.0357 23.53%
2022-12-30 0 20 0.034 0.033 0.034 11,105,952 0.034 0.033 0.034 0.027 0.047 318,132,000 0.0349 17.24%
2022-11-30 0 22 0.029 0.027 0.028 1,979,388 0.029 0.027 0.028 0.028 0.033 66,296,000 0.0299 0.00%
2022-10-31 0 20 0.029 0.027 0.029 2,096,880 0.029 0.027 0.029 0.027 0.045 66,532,000 0.0315 0.00%
2022-09-30 0 21 0.029 0.028 0.029 2,529,752 0.029 0.028 0.029 0.029 0.038 75,156,000 0.0337 -19.44%
2022-08-31 0 23 0.036 0.035 0.036 12,817,716 0.036 0.035 0.036 0.034 0.050 323,488,000 0.0396 -7.69%
2022-07-29 0 20 0.039 0.037 0.039 6,165,044 0.039 0.037 0.039 0.033 0.039 173,748,000 0.0355 0.00%
2022-06-30 0 21 0.039 0.037 0.039 11,922,592 0.039 0.037 0.039 0.035 0.048 307,548,000 0.0388 5.41%
2022-05-31 0 20 0.037 0.036 0.038 14,855,988 0.037 0.036 0.038 0.036 0.048 375,292,000 0.0396 -19.57%
2022-04-29 0 18 0.046 0.044 0.046 20,599,376 0.046 0.044 0.046 0.036 0.055 484,364,000 0.0425 6.98%
2022-03-31 0 23 0.043 0.042 0.043 23,510,464 0.043 0.042 0.043 0.038 0.055 535,012,000 0.0439 -14.00%
2022-02-28 0 17 0.050 0.047 0.050 18,653,844 0.050 0.047 0.050 0.048 0.079 288,400,000 0.0647 -33.33%
2022-01-31 0 21 0.075 0.072 0.075 24,071,672 0.075 0.072 0.075 0.058 0.092 333,552,000 0.0722 0.00%
2021-12-31 0 22 0.075 0.073 0.075 18,126,540 0.075 0.073 0.075 0.071 0.105 222,288,000 0.0815 -29.25%
2021-11-30 0 22 0.106 0.098 0.106 4,624,840 0.106 0.098 0.106 0.093 0.123 42,596,000 0.1086 -10.92%
2021-10-29 0 18 0.119 0.115 0.119 2,633,912 0.119 0.115 0.119 0.096 0.122 24,160,000 0.1090 8.18%
2021-09-30 0 21 0.110 0.099 0.110 3,657,856 0.110 0.099 0.110 0.091 0.125 34,152,000 0.1071 3.77%
2021-08-31 0 22 0.106 0.100 0.106 23,651,770 0.106 0.100 0.106 0.082 0.132 212,182,023 0.1115 -19.70%
2021-07-30 0 21 0.132 0.128 0.132 46,498,888 0.132 0.128 0.132 0.108 0.143 356,396,000 0.1305 14.78%
2021-06-30 0 21 0.115 0.110 0.115 7,220,492 0.115 0.110 0.115 0.098 0.129 61,620,000 0.1172 -10.85%
2021-05-31 0 20 0.129 0.125 0.129 43,356,260 0.129 0.125 0.129 0.069 0.155 385,972,000 0.1123 -16.77%
2021-04-30 0 19 0.155 0.154 0.155 32,509,976 0.155 0.154 0.155 0.095 0.157 251,478,600 0.1293 38.39%
2021-03-31 0 23 0.112 0.104 0.112 11,062,172 0.112 0.104 0.112 0.070 0.125 108,704,000 0.1018 33.33%
2021-02-26 0 18 0.084 0.078 0.084 9,922,192 0.084 0.078 0.084 0.028 0.096 158,212,000 0.0627 180.00%
2021-01-29 0 20 0.030 0.029 0.030 1,346,612 0.030 0.029 0.030 0.027 0.042 44,556,000 0.0302 -28.57%
2020-12-31 0 22 0.042 0.042 0.050 1,781,208 0.042 0.042 0.050 0.029 0.042 58,396,000 0.0305 35.48%
2020-11-30 0 21 0.031 0.030 0.031 917,500 0.031 0.030 0.031 0.030 0.038 28,892,000 0.0318 -6.06%
2020-10-30 0 18 0.033 0.031 0.033 946,264 0.033 0.031 0.033 0.030 0.037 28,620,000 0.0331 -13.16%
2020-09-30 0 22 0.038 0.035 0.037 431,964 0.038 0.035 0.037 0.032 0.040 12,560,000 0.0344 0.00%
2020-08-31 0 21 0.038 0.036 0.038 2,252,480 0.038 0.036 0.038 0.036 0.048 58,932,000 0.0382 -5.00%
2020-07-31 0 22 0.040 0.039 0.040 890,564 0.040 0.039 0.040 0.037 0.048 22,184,000 0.0401 2.56%
2020-06-30 0 21 0.039 0.036 0.039 1,542,044 0.039 0.036 0.039 0.029 0.040 46,676,000 0.0330 30.00%
2020-05-29 0 20 0.030 0.029 0.030 2,826,932 0.030 0.029 0.030 0.029 0.038 92,016,000 0.0307 -23.08%
2020-04-29 0 19 0.039 0.036 0.039 387,028 0.039 0.036 0.039 0.030 0.041 11,492,000 0.0337 5.41%
2020-03-31 0 22 0.037 0.035 0.037 872,964 0.037 0.035 0.037 0.035 0.043 22,636,000 0.0386 -11.90%
2020-02-28 0 20 0.042 0.040 0.042 1,056,480 0.042 0.040 0.042 0.037 0.047 25,236,000 0.0419 0.00%
2020-01-31 0 20 0.042 0.039 0.042 4,652,987 0.042 0.039 0.042 0.035 0.052 106,765,977 0.0436 -25.00%
2019-12-31 0 20 0.056 0.047 0.059 4,595,468 0.056 0.047 0.059 0.038 0.056 103,684,000 0.0443 3.70%
2019-11-29 0 21 0.054 0.049 0.054 5,399,736 0.054 0.049 0.054 0.047 0.060 103,008,000 0.0524 1.89%
2019-10-31 0 21 0.053 0.052 0.053 5,947,644 0.053 0.052 0.053 0.049 0.058 114,204,000 0.0521 -3.64%
2019-09-30 0 21 0.055 0.055 0.057 13,081,704 0.055 0.055 0.057 0.039 0.062 247,692,000 0.0528 27.91%
2019-08-30 0 22 0.043 0.042 0.043 2,507,915 0.043 0.042 0.043 0.042 0.064 50,041,900 0.0501 -23.21%
2019-07-31 0 22 0.056 0.053 0.056 2,800,600 0.056 0.053 0.056 0.040 0.067 59,972,000 0.0467 19.15%
2019-06-28 0 19 0.047 0.047 0.049 2,547,256 0.047 0.047 0.049 0.045 0.056 51,392,000 0.0496 -12.96%
2019-05-31 0 21 0.054 0.051 0.055 6,354,290 0.054 0.051 0.055 0.048 0.064 119,857,892 0.0530 0.00%
2019-04-30 0 19 0.054 0.050 0.054 1,040,084 0.054 0.050 0.054 0.050 0.060 18,976,000 0.0548 -6.90%
2019-03-29 0 21 0.058 0.054 0.058 2,075,688 0.058 0.054 0.058 0.051 0.068 36,734,000 0.0565 -1.69%
2019-02-28 0 17 0.059 0.057 0.059 3,010,684 0.059 0.057 0.059 0.044 0.062 53,228,000 0.0566 34.09%
2019-01-31 0 22 0.044 0.042 0.044 10,011,972 0.044 0.042 0.044 0.035 0.070 168,732,000 0.0593 -37.14%
2018-12-31 0 19 0.070 0.070 0.078 3,660,324 0.070 0.070 0.078 0.060 0.080 55,620,000 0.0658 2.94%
2018-11-30 0 22 0.068 0.062 0.068 2,587,420 0.068 0.062 0.068 0.058 0.080 37,984,000 0.0681 -11.69%
2018-10-31 0 21 0.077 0.069 0.077 2,002,909 0.077 0.069 0.077 0.068 0.092 24,833,000 0.0807 -3.75%
2018-09-28 0 19 0.080 0.080 0.085 1,096,088 0.080 0.080 0.085 0.079 0.108 11,668,000 0.0939 -22.33%
2018-08-31 0 23 0.103 0.093 0.110 5,261,904 0.103 0.093 0.110 0.065 0.125 57,112,000 0.0921 15.73%
2018-07-31 0 21 0.089 0.081 0.089 2,242,068 0.089 0.081 0.089 0.076 0.090 26,656,000 0.0841 8.54%
2018-06-29 0 20 0.082 0.082 0.086 1,931,846 0.082 0.082 0.086 0.080 0.098 21,498,000 0.0899 -14.58%
2018-05-31 0 21 0.096 0.090 0.096 3,369,100 0.096 0.090 0.096 0.090 0.106 34,896,000 0.0965 -1.03%
2018-04-30 0 19 0.097 0.094 0.097 3,285,782 0.097 0.094 0.097 0.094 0.128 31,834,000 0.1032 -11.01%
2018-03-29 0 21 0.109 0.102 0.109 4,071,908 0.109 0.102 0.109 0.101 0.120 36,568,000 0.1114 -6.03%
2018-02-28 0 18 0.116 0.110 0.117 7,483,900 0.116 0.110 0.117 0.101 0.126 62,756,000 0.1193 -9.38%
2018-01-31 0 22 0.128 0.121 0.129 23,474,440 0.128 0.121 0.129 0.102 0.145 189,884,000 0.1236 17.43%
2017-12-29 0 19 0.109 0.109 0.114 5,583,596 0.109 0.109 0.114 0.099 0.129 49,172,000 0.1136 -6.84%
2017-11-30 0 22 0.117 0.115 0.117 13,544,068 0.117 0.115 0.117 0.117 0.155 98,552,000 0.1374 -22.52%
2017-10-31 0 20 0.151 0.151 0.155 64,185,320 0.151 0.151 0.155 0.099 0.197 394,872,000 0.1625 48.04%
2017-09-29 0 21 0.102 0.102 0.107 6,621,204 0.102 0.102 0.107 0.093 0.118 66,172,000 0.1001 -2.86%
2017-08-31 0 22 0.105 0.105 0.108 3,387,268 0.105 0.105 0.108 0.099 0.126 30,360,000 0.1116 -11.76%
2017-07-31 0 21 0.119 0.118 0.122 9,956,946 0.119 0.118 0.122 0.110 0.133 82,392,000 0.1208 -4.03%
2017-06-30 0 22 0.124 0.123 0.124 14,549,953 0.124 0.123 0.124 0.094 0.145 128,551,900 0.1132 2.48%
2017-05-31 0 20 0.121 0.118 0.121 2,909,920 0.121 0.118 0.121 0.113 0.135 23,388,000 0.1244 -9.70%
2017-04-28 0 17 0.134 0.128 0.134 4,602,884 0.134 0.128 0.134 0.123 0.145 34,422,000 0.1337 0.00%
2017-03-31 0 23 0.134 0.132 0.134 21,980,068 0.134 0.132 0.134 0.129 0.144 165,040,000 0.1332 -2.90%
2017-02-28 0 20 0.138 0.138 0.144 4,209,516 0.138 0.138 0.144 0.130 0.150 29,892,000 0.1408 -6.76%
2017-01-27 0 19 0.148 0.142 0.148 12,996,852 0.148 0.142 0.148 0.140 0.160 88,389,000 0.1470 -3.27%
2016-12-30 0 20 0.153 0.151 0.153 4,968,100 0.153 0.151 0.153 0.144 0.172 32,076,000 0.1549 -11.56%
2016-11-30 0 22 0.173 0.162 0.173 12,096,690 0.173 0.162 0.173 0.148 0.179 74,012,047 0.1634 0.58%
2016-10-31 0 19 0.172 0.167 0.172 32,244,428 0.172 0.167 0.172 0.156 0.207 184,300,000 0.1750 2.38%
2016-09-30 0 21 0.168 0.168 0.172 8,112,236 0.168 0.168 0.172 0.157 0.182 48,036,000 0.1689 -6.67%
2016-08-31 0 22 0.180 0.174 0.180 6,328,000 0.180 0.174 0.180 0.166 0.207 33,572,000 0.1885 -0.55%
2016-07-29 0 20 0.181 0.177 0.181 20,648,380 0.181 0.177 0.181 0.171 0.238 101,540,000 0.2034 -17.35%
2016-06-30 0 21 0.219 0.219 0.220 28,148,780 0.219 0.219 0.220 0.205 0.265 121,364,000 0.2319 -8.75%
2016-05-31 0 21 0.240 0.238 0.242 58,842,488 0.240 0.238 0.242 0.210 0.340 217,100,000 0.2710 3.45%
2016-04-29 0 20 0.232 0.228 0.234 33,935,172 0.232 0.228 0.234 0.155 0.238 168,808,000 0.2010 42.33%
2016-03-31 0 21 0.163 0.158 0.163 32,074,208 0.163 0.158 0.163 0.140 0.176 201,804,000 0.1589 6.54%
2016-02-29 0 18 0.153 0.153 0.160 17,315,404 0.153 0.153 0.160 0.129 0.180 116,448,000 0.1487 10.87%
2016-01-29 0 20 0.138 0.134 0.138 20,324,610 0.138 0.134 0.138 0.125 0.200 126,371,000 0.1608 -32.35%
2015-12-31 0 22 0.204 0.202 0.204 22,211,037 0.204 0.202 0.204 0.183 0.215 110,986,498 0.2001 -4.67%
2015-11-30 0 21 0.214 0.212 0.214 17,258,208 0.214 0.212 0.214 0.207 0.255 73,628,000 0.2344 -16.08%
2015-10-30 0 20 0.255 0.250 0.255 47,457,916 0.255 0.250 0.255 0.238 0.275 186,776,000 0.2541 4.08%
2015-09-30 0 20 0.245 0.245 0.248 38,318,173 0.245 0.245 0.248 0.236 0.300 146,772,309 0.2611 -2.00%
2015-08-31 0 21 0.250 0.250 0.260 78,722,166 0.250 0.250 0.260 0.223 0.455 239,825,415 0.3282 -39.76%
2015-07-31 0 22 0.415 0.410 0.420 408,859,791 0.415 0.410 0.420 0.190 0.670 955,331,962 0.4280 -30.83%
2015-06-30 0 22 0.600 0.590 0.600 844,773,338 0.600 0.590 0.600 0.550 0.860 1,163,733,220 0.7259 -7.69%
2015-05-29 0 19 0.650 0.640 0.650 702,262,146 0.650 0.640 0.650 0.365 0.680 1,277,210,167 0.5498 58.54%
2015-04-30 0 19 0.410 0.405 0.410 194,223,932 0.410 0.405 0.410 0.201 0.455 577,378,000 0.3364 103.98%
2015-03-31 0 22 0.201 0.196 0.201 21,712,772 0.201 0.196 0.201 0.170 0.215 115,356,000 0.1882 -1.95%
2015-02-27 0 18 0.205 0.200 0.205 5,484,060 0.205 0.200 0.205 0.189 0.237 26,984,000 0.2032 -7.24%
2015-01-30 0 21 0.221 0.221 0.225 31,697,284 0.221 0.221 0.225 0.178 0.290 137,944,000 0.2298 -19.64%
2014-12-31 0 21 0.275 0.265 0.275 15,703,670 0.275 0.265 0.275 0.245 0.310 57,342,000 0.2739 -8.33%
2014-11-28 0 20 0.300 0.290 0.300 43,427,690 0.300 0.290 0.300 0.290 0.370 133,008,000 0.3265 -1.64%
2014-10-31 0 21 0.305 0.300 0.305 23,721,084 0.305 0.300 0.305 0.250 0.330 82,802,000 0.2865 7.02%
2014-09-30 0 21 0.285 0.285 0.290 15,264,740 0.285 0.285 0.290 0.260 0.315 54,438,000 0.2804 -3.39%
2014-08-29 0 21 0.295 0.290 0.295 43,320,380 0.295 0.290 0.295 0.255 0.305 152,302,000 0.2844 5.36%
2014-07-31 0 22 0.280 0.280 0.285 37,715,910 0.280 0.280 0.285 0.265 0.320 127,865,000 0.2950 -9.68%
2014-06-30 0 20 0.310 0.305 0.320 33,041,057 0.310 0.305 0.320 0.305 0.395 96,375,421 0.3428 -11.43%
2014-05-30 0 20 0.350 0.335 0.350 21,033,840 0.350 0.335 0.350 0.305 0.380 62,650,000 0.3357 -4.11%
2014-04-30 0 20 0.365 0.365 0.370 20,367,400 0.365 0.365 0.370 0.355 0.420 52,556,000 0.3875 -9.88%
2014-03-31 0 21 0.405 0.405 0.410 62,938,898 0.405 0.405 0.410 0.385 0.480 146,675,600 0.4291 -15.62%
2014-02-28 0 19 0.480 0.475 0.480 99,675,956 0.480 0.475 0.480 0.330 0.510 220,800,302 0.4514 39.13%
2014-01-30 0 21 0.345 0.335 0.350 17,480,520 0.345 0.335 0.350 0.330 0.440 45,152,000 0.3871 -19.77%
2013-12-31 0 20 0.430 0.430 0.440 78,195,726 0.430 0.430 0.440 0.400 0.530 169,694,568 0.4608 7.50%
2013-11-29 0 21 0.400 0.395 0.400 28,172,340 0.400 0.395 0.400 0.285 0.460 77,252,000 0.3647 31.15%
2013-10-31 0 21 0.305 0.305 0.310 13,439,160 0.305 0.305 0.310 0.300 0.340 42,820,000 0.3139 -4.69%
2013-09-30 0 20 0.320 0.310 0.320 8,511,520 0.320 0.310 0.320 0.275 0.350 27,116,000 0.3139 8.47%
2013-08-30 0 21 0.295 0.285 0.295 5,782,940 0.295 0.285 0.295 0.260 0.360 18,652,000 0.3100 -16.90%
2013-07-31 0 22 0.355 0.330 0.355 24,398,220 0.355 0.330 0.355 0.310 0.390 68,032,000 0.3586 -1.39%
2013-06-28 0 19 0.360 0.345 0.355 21,400,985 0.360 0.345 0.355 0.270 0.370 67,908,927 0.3151 33.33%
2013-05-31 0 21 0.270 0.260 0.270 5,929,565 0.270 0.260 0.270 0.215 0.275 23,049,826 0.2572 5.88%
2013-04-30 0 20 0.255 0.235 0.255 5,873,328 0.255 0.235 0.255 0.200 0.275 25,896,000 0.2268 -3.77%
2013-03-28 0 20 0.265 0.260 0.270 15,680,264 0.265 0.260 0.270 0.241 0.340 55,836,000 0.2808 -14.52%
2013-02-28 0 17 0.310 0.310 0.320 7,877,680 0.310 0.310 0.320 0.270 0.325 25,543,000 0.3084 5.08%
2013-01-31 0 22 0.295 0.295 0.300 8,028,820 0.295 0.295 0.300 0.290 0.345 26,477,400 0.3032 0.00%
2012-12-31 0 19 0.295 0.295 0.310 14,093,183 0.295 0.295 0.310 0.260 0.345 47,639,931 0.2958 -13.24%
2012-11-30 0 22 0.340 0.340 0.345 24,583,900 0.340 0.340 0.345 0.300 0.405 69,680,000 0.3528 1.49%
2012-10-31 0 20 0.335 0.330 0.335 34,749,240 0.335 0.330 0.335 0.235 0.370 107,848,000 0.3222 36.73%
2012-09-28 0 20 0.245 0.240 0.245 34,430,816 0.245 0.240 0.245 0.203 0.255 145,120,000 0.2373 21.89%
2012-08-31 0 23 0.201 0.201 0.203 19,146,706 0.201 0.201 0.203 0.155 0.260 91,078,000 0.2102 10.44%
2012-07-31 0 21 0.182 0.182 0.183 4,548,584 0.182 0.182 0.183 0.162 0.225 24,264,000 0.1875 -13.74%
2012-06-29 0 21 0.211 0.211 0.225 9,991,548 0.211 0.211 0.225 0.206 0.255 42,192,000 0.2368 -11.72%
2012-05-31 0 22 0.239 0.230 0.239 16,842,956 0.239 0.230 0.239 0.220 0.285 65,964,000 0.2553 -16.14%
2012-04-30 0 18 0.285 0.280 0.285 57,023,881 0.285 0.280 0.285 0.270 0.360 200,835,861 0.2839 -18.57%
2012-03-30 0 22 0.350 0.350 0.360 27,199,736 0.350 0.350 0.360 0.350 0.410 72,472,284 0.3753 -7.89%
2012-02-29 0 21 0.380 0.375 0.385 71,198,032 0.380 0.375 0.385 0.320 0.455 178,888,630 0.3980 16.92%
2012-01-31 0 18 0.325 0.320 0.325 57,698,040 0.325 0.320 0.325 0.280 0.385 182,392,000 0.3163 -9.72%
2011-12-30 0 20 0.360 0.355 0.365 98,663,540 0.360 0.355 0.365 0.345 0.580 215,944,000 0.4569 -35.71%
2011-11-30 0 22 0.560 0.550 0.560 166,983,000 0.560 0.550 0.560 0.325 0.620 360,796,000 0.4628 51.35%
2011-10-31 0 20 0.370 0.365 0.370 59,039,690 0.370 0.365 0.370 0.285 0.395 164,650,000 0.3586 5.71%
2011-09-30 0 20 0.350 0.330 0.350 23,072,160 0.350 0.330 0.350 0.315 0.600 47,572,000 0.4850 -28.57%
2011-08-31 0 23 0.490 0.480 0.490 31,979,380 0.490 0.480 0.490 0.450 0.660 57,388,000 0.5572 -12.50%
2011-07-29 0 20 0.560 0.560 0.570 52,008,000 0.560 0.560 0.570 0.420 0.610 101,402,000 0.5129 1.82%
2011-06-30 0 21 0.550 0.510 0.530 18,469,436 0.550 0.510 0.530 0.440 0.610 36,282,200 0.5090 -6.78%
2011-05-31 0 20 0.590 0.590 0.600 50,121,100 0.590 0.590 0.600 0.520 0.640 87,232,000 0.5746 -7.81%
2011-04-29 1 18 0.640 0.630 0.640 62,744,920 0.640 0.630 0.640 0.580 0.760 94,246,000 0.6658 4.92%
2011-03-31 0 23 0.610 0.590 0.610 53,920,500 0.610 0.590 0.610 0.590 0.760 78,702,000 0.6851 -16.44%
2011-02-28 0 18 0.730 0.700 0.730 53,237,942 0.730 0.700 0.730 0.650 0.940 64,197,800 0.8293 -14.12%
2011-01-31 0 21 0.850 0.840 0.850 185,177,460 0.850 0.840 0.850 0.650 0.960 217,354,000 0.8520 30.77%
2010-12-31 0 22 0.650 0.650 0.660 56,195,795 0.650 0.650 0.660 0.520 0.700 89,708,000 0.6264 -7.14%
2010-11-30 0 22 0.700 0.690 0.700 170,005,930 0.700 0.690 0.700 0.560 1.010 207,847,000 0.8179 -26.32%
2010-10-29 0 20 0.950 0.940 0.960 141,166,760 0.950 0.940 0.960 0.910 1.050 144,572,000 0.9764 1.06%
2010-09-30 0 21 0.940 0.930 0.940 282,177,210 0.940 0.930 0.940 0.910 1.130 276,997,108 1.0187 -1.05%
2010-08-31 0 22 0.950 0.930 0.950 265,956,080 0.950 0.930 0.950 0.910 1.310 239,133,000 1.1122 -5.00%
2010-07-30 0 21 1.000 0.990 1.000 154,172,200 1.000 0.990 1.000 0.830 1.090 165,512,000 0.9315 -3.85%
2010-06-30 0 21 1.040 1.030 1.040 135,791,480 1.040 1.030 1.040 0.840 1.280 133,396,000 1.0180 -14.75%
2010-05-31 0 20 1.220 1.200 1.220 172,307,640 1.220 1.200 1.220 1.180 1.800 118,618,000 1.4526 -29.48%
2010-04-30 0 19 1.730 1.720 1.730 381,774,400 1.730 1.720 1.730 1.200 1.990 228,047,000 1.6741 18.49%
2010-03-31 0 23 1.460 1.450 1.460 158,787,260 1.460 1.450 1.460 1.350 1.790 106,108,000 1.4965 -17.51%
2010-02-26 8 18 1.770 1.760 1.770 48,024,600 1.770 1.760 1.770 1.590 1.930 27,436,000 1.7504 -0.56%
2010-01-29 0 20 1.780 1.740 1.780 113,197,260 1.780 1.740 1.780 1.720 2.110 59,810,000 1.8926 -6.32%
2009-12-31 1 22 1.900 1.880 1.900 131,025,360 1.900 1.880 1.900 1.600 2.200 64,552,000 2.0298 -6.40%
2009-11-30 1 21 2.030 2.020 2.030 218,289,540 2.030 2.020 2.030 1.500 2.310 105,006,000 2.0788 30.97%
2009-10-30 0 20 1.550 1.520 1.550 27,102,420 1.550 1.520 1.550 1.200 1.560 19,453,000 1.3932 24.00%
2009-09-30 0 22 1.250 1.240 1.260 10,756,640 1.250 1.240 1.260 1.150 1.440 8,262,000 1.3019 8.70%
2009-08-31 0 21 1.150 1.150 1.160 17,289,500 1.150 1.150 1.160 1.130 1.480 12,724,000 1.3588 -21.23%
2009-07-31 0 22 1.460 1.460 1.490 39,769,320 1.460 1.460 1.490 1.350 1.620 26,964,000 1.4749 -6.41%
2009-06-30 0 22 1.560 1.550 1.560 147,622,990 1.560 1.550 1.560 1.420 2.010 83,777,000 1.7621 4.70%
2009-05-29 0 19 1.490 1.490 1.500 230,543,480 1.490 1.490 1.500 1.080 1.600 165,712,000 1.3912 29.57%
2009-04-30 0 20 1.150 1.140 1.160 133,749,260 1.150 1.140 1.160 0.590 1.220 146,526,000 0.9128 88.52%
2009-03-31 0 22 0.610 0.600 0.610 13,996,615 0.610 0.600 0.610 0.350 0.610 28,823,500 0.4856 45.24%
2009-02-27 0 20 0.420 0.420 0.440 5,241,160 0.420 0.420 0.440 0.410 0.510 11,408,000 0.4594 -6.67%
2009-01-30 0 18 0.450 0.440 0.470 26,878,210 0.450 0.440 0.470 0.400 0.700 48,702,000 0.5519 -19.64%
2008-12-31 0 21 0.560 0.560 0.570 40,569,500 0.560 0.560 0.570 0.180 0.570 98,254,000 0.4129 206.01%
2008-11-28 0 20 0.183 0.182 0.186 7,669,036 0.183 0.182 0.186 0.156 0.320 41,112,000 0.1865 -8.50%
2008-10-31 0 21 0.200 0.200 0.209 5,786,592 0.200 0.200 0.209 0.180 0.580 19,772,000 0.2927 -64.91%
2008-09-30 0 21 0.570 0.550 0.580 16,472,760 0.570 0.550 0.580 0.330 1.030 25,620,000 0.6430 -44.12%
2008-08-29 0 19 1.020 1.000 1.020 37,368,640 1.020 1.000 1.020 0.630 1.080 44,400,000 0.8416 13.33%
2008-07-31 3 22 0.900 0.890 0.900 44,378,370 0.900 0.890 0.900 0.820 1.500 40,839,000 1.0867 -38.78%
2008-06-30 0 20 1.470 1.470 1.510 109,222,276 1.470 1.470 1.510 1.430 2.340 54,621,124 1.9996 -30.00%
2008-05-30 7 20 2.100 2.100 2.110 472,034,900 2.100 2.100 2.110 1.800 3.120 191,224,000 2.4685 -11.02%
2008-04-30 3 21 - - - 265,208,980 2.360 - - 1.580 2.550 138,118,000 1.9202 24.21%
2008-03-31 9 19 - - - 404,264,384 1.900 - - 1.700 4.400 134,888,440 2.9970 -4.52%
2008-02-29 7 19 - - - 402,931,400 1.990 - - 0.700 2.040 273,635,000 1.4725 180.28%
2008-01-31 0 22 0.710 0.700 0.710 23,452,480 0.710 0.700 0.710 0.630 0.830 32,064,000 0.7314 1.43%
2007-12-31 0 19 0.700 0.690 0.700 13,894,800 0.700 0.690 0.700 0.650 0.820 18,452,000 0.7530 -9.09%
2007-11-30 13 22 0.770 0.770 0.780 22,842,720 0.770 0.770 0.780 0.700 1.300 25,504,000 0.8957 -28.04%
2007-10-31 5 21 - - - 25,114,360 1.070 - - 0.810 1.190 24,880,000 1.0094 5.94%
2007-09-28 0 19 1.010 1.010 1.030 37,555,560 1.010 1.010 1.030 0.710 1.100 42,604,000 0.8815 34.67%
2007-08-31 4 23 0.750 0.740 0.760 34,109,776 0.750 0.740 0.760 0.560 1.200 40,274,960 0.8469 4.17%
2007-07-31 0 21 0.720 0.710 0.720 6,887,240 0.720 0.710 0.720 0.560 0.770 10,376,000 0.6638 9.09%
2007-06-29 0 20 0.660 0.650 0.660 19,062,320 0.660 0.650 0.660 0.620 0.820 26,236,000 0.7266 -19.51%
2007-05-31 0 21 0.820 0.800 0.820 21,926,840 0.820 0.800 0.820 0.415 0.870 33,032,000 0.6638 80.22%
2007-04-30 0 18 0.455 0.450 0.470 2,003,360 0.455 0.450 0.470 0.440 0.550 4,100,000 0.4886 -9.00%
2007-03-30 0 22 0.500 0.495 0.500 2,425,200 0.500 0.495 0.500 0.435 0.500 4,912,000 0.4937 -1.96%
2007-02-28 0 18 0.510 0.500 0.510 3,904,960 0.510 0.500 0.510 0.440 0.510 8,456,000 0.4618 9.68%
2007-01-31 0 22 0.465 0.440 0.465 2,150,360 0.465 0.440 0.465 0.425 0.520 4,719,000 0.4557 -4.12%
2006-12-29 0 19 0.485 0.455 0.485 12,388,800 0.485 0.455 0.485 0.400 0.510 28,444,000 0.4356 10.23%
2006-11-30 0 22 0.440 0.410 0.440 11,157,180 0.440 0.410 0.440 0.400 0.520 24,336,000 0.4585 2.33%
2006-10-31 0 20 0.430 0.420 0.430 7,575,180 0.430 0.420 0.430 0.375 0.435 18,736,000 0.4043 13.16%
2006-09-29 0 21 0.380 0.370 0.380 10,632,520 0.380 0.370 0.380 0.364 0.437 27,006,901 0.3937 -9.00%
2006-08-31 0 23 0.425 0.405 0.430 8,789,440 0.418 0.398 0.422 0.373 0.462 21,455,471 0.4097 -9.57%
2006-07-31 0 21 0.470 0.460 0.470 7,206,840 0.462 0.452 0.462 0.408 0.540 15,857,506 0.4545 -21.67%
2006-06-30 0 22 0.600 0.490 0.600 22,681,240 0.590 0.481 0.590 0.481 0.629 39,747,583 0.5706 1.69%
2006-05-30 0 20 0.590 0.560 0.590 28,070,240 0.580 0.550 0.580 0.442 0.668 48,329,771 0.5808 22.92%
2006-04-28 0 17 0.480 0.480 0.500 13,841,620 0.472 0.472 0.491 0.403 0.560 28,311,450 0.4889 -7.69%
2006-03-31 0 23 0.520 0.400 0.540 10,386,500 0.511 0.393 0.531 0.472 0.550 20,795,929 0.4994 -3.70%
2006-02-28 0 20 0.540 0.500 0.540 14,969,300 0.531 0.491 0.531 0.472 0.658 30,579,135 0.4895 14.89%
2006-01-27 0 19 0.470 0.405 0.540 1,649,680 0.462 0.398 0.531 0.398 0.590 3,765,903 0.4381 2.17%
2005-12-30 0 20 0.460 0.460 0.470 13,273,800 0.452 0.452 0.462 0.373 0.462 33,733,333 0.3935 4.55%
2005-11-30 0 22 0.440 0.400 0.455 146,400 0.432 0.393 0.447 0.354 0.432 366,412 0.3996 4.76%
2005-10-31 0 20 0.420 0.390 0.470 421,680 0.413 0.383 0.462 0.413 0.413 1,021,883 0.4127 -6.67%
2005-09-30 0 21 0.450 0.450 0.460 456,480 0.442 0.442 0.452 0.393 0.472 1,034,097 0.4414 -1.10%
2005-08-31 0 23 0.455 0.455 0.550 1,174,360 0.447 0.447 0.540 0.447 0.540 2,430,534 0.4832 -15.74%
2005-07-29 0 20 0.540 0.470 0.540 895,440 0.531 0.462 0.531 0.422 0.531 1,917,557 0.4670 8.00%
2005-06-30 0 22 0.500 0.490 0.530 96,000 0.491 0.481 0.521 0.462 0.560 187,277 0.5126 -5.66%
2005-05-31 0 20 0.530 - 0.560 312,000 0.521 - 0.550 0.491 0.599 618,377 0.5045 -0.44%
2005-04-29 0 20 0.550 0.540 0.560 1,267,160 0.523 0.514 0.533 0.523 0.561 2,330,213 0.5438 -3.51%
2005-03-31 0 21 0.570 0.550 0.590 791,880 0.542 0.523 0.561 0.523 0.571 1,438,507 0.5505 1.79%
2005-02-28 0 17 0.560 0.560 0.580 2,012,600 0.533 0.533 0.552 0.523 0.580 3,617,299 0.5564 0.00%
2005-01-31 0 21 0.560 0.550 0.570 6,374,800 0.533 0.523 0.542 0.523 0.571 11,962,323 0.5329 -6.67%
2004-12-31 0 22 0.600 0.570 0.600 11,177,240 0.571 0.542 0.571 0.523 0.609 20,033,947 0.5579 0.00%
2004-11-30 0 9 0.600 0.580 0.600 58,535,000 0.571 0.552 0.571 0.523 0.704 97,772,222 0.5987

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top